Tecajnica Ljubljanske borze za dan '2009-12-04'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-12-0423518BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-12-0423518BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-12-0423518BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-12-0423518BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-12-0423518BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-12-0423518BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-12-0423516CABKNSI0021108608ABANKA0.000.0000
2009-12-0423516CAELGSI0031103276AERODROM LJUBLJANA34.0033.946910
2009-12-0423517CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-12-0423517CAPOGSI0031113424ALPOS0.000.0000
2009-12-0423517CATPGSI0021112162AKTIVA NALO?BE5.005.409256
2009-12-0423518BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-12-0423518BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-12-0423518BBCE12SI0022102998BANKA CELJE 12. IZDAJA0.000.0000
2009-12-0423518BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-12-0423518BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-12-0423518BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-12-0423518BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-12-0423518BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-12-0423517CCETGSI0031100843CETIS0.000.0000
2009-12-0423517CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-12-0423518BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-12-0423517CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-12-0423518BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-12-0423517CDFNRSI0031113945D NALO?BE0.000.0000
2009-12-0423518BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-12-0423516CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-12-0423518BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-12-0423518BDRS1SI0032102244DARS0.000.0000
2009-12-0423518BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-12-0423518BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-12-0423526DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-12-0423526DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-12-0423516CETOGSI0031101338ETOL0.000.0000
2009-12-0423518BFB09SI0022102261FACTOR BANKA 9. IZDAJA0.000.0000
2009-12-0423518BFB11SI0022102451FACTOR BANKA 11. IZDAJA0.000.0000
2009-12-0423518BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-12-0423518BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-12-0423518BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-12-0423518BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-12-0423518BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-12-0423518BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-12-0423518BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-12-0423518BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-12-0423518BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2009-12-0423517CFINRSI0021113962FINETOL0.000.0000
2009-12-0423517CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-12-0423517CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-12-0423515CGRVGSI0031104076GORENJE13.0013.35127610
2009-12-0423517CGSBGSI0031101296GEA0.000.0000
2009-12-0423517CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-12-0423517CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2009-12-0423516CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-12-0423515CIEKGSI0031100090INTEREUROPA5.005.80254025
2009-12-0423517CIELGSI0031110263ELMO0.000.0000
2009-12-0423517CIFFRSI0021110760INFOND HOLDING0.000.104273
2009-12-0423517CIFHRSI0021113087CENTER NALO?BE0.000.10902
2009-12-0423517CIHPGSI0031107459INLES0.000.0000
2009-12-0423520VINDDYSI0021401136INFOND DYNAMIC4.004.511735
2009-12-0423520VINDGLSI0021401128INFOND GLOBAL9.009.723027
2009-12-0423517CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-12-0423516CITBGSI0031102070ISTRABENZ8.008.16904
2009-12-0423517CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-12-0423517CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-12-0423517CJTKGSI0031107863JUTEKS40.0040.00142
2009-12-0423518BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-12-0423518BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-12-0423518BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-12-0423515CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR12.0012.25106918
2009-12-0423518BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-12-0423518BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-12-0423517PKDHPSI0031200502KD GROUP19.0019.00286
2009-12-0423517CKDHRSI0031110461KD GROUP50.0050.9220121
2009-12-0423521FKDIRSI0021113418KD ID5.005.4685515
2009-12-0423515CKRKGSI0031102120KRKA67.0068.074372126
2009-12-0423517CKSFRSI0021113855KS NALO?BE0.000.602002
2009-12-0423515CLKPGSI0031101346LUKA KOPER24.0024.08185027
2009-12-0423517CMAHRSI0021111511MAKSIMA HOLDING0.000.163497
2009-12-0423516CMAJGSI0031108200MLINOTEST0.000.0000
2009-12-0423517CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-12-0423517CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-12-0423515CMELRSI0031100082MERCATOR162.00162.008297
2009-12-0423518BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-12-0423517CMKIRSI0021113194MAKSIMA INVEST3.003.493005
2009-12-0423517CMKOGSI0031101304MELAMIN0.000.0000
2009-12-0423517CMLHRSI0021110588MODRA LINIJA HOLDING8.008.503345
2009-12-0423520VMPBLSI0021400021MP-BALKAN.SI24.0024.012806
2009-12-0423520IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-12-0423517CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-12-0423517CMR0RSI0021111990MERCATA0.000.0000
2009-12-0423517CMR1RSI0021113111M10.000.0000
2009-12-0423516CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-12-0423517CNALNSI0031102690NAMA0.000.0000
2009-12-0423521FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.891706918
2009-12-0423517CNF2RSI0021112006NFD HOLDING3.003.65562919
2009-12-0423516CNIKNSI0031100793NIKA0.000.0000
2009-12-0423518BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-12-0423518BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-12-0423518BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-12-0423518BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-12-0423518BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-12-0423518BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-12-0423518BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-12-0423518BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-12-0423519IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-12-0423519IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-12-0423520VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.68134816
2009-12-0423518BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-12-0423518BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-12-0423518BPET1SI0032102947PETROL 1. IZDAJA107.00107.5071
2009-12-0423515CPETGSI0031102153PETROL320.00320.1066131
2009-12-0423516CPILRSI0031107418PIVOVARNA LA?KO25.0025.70513
2009-12-0423518BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-12-0423517CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-12-0423516CPOSRSI0021110513POZAVAROVALNICA SAVA0.000.0000
2009-12-0423517PPPDGSI0021200645PRVA GROUP0.000.0000
2009-12-0423518BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-12-0423518BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-12-0423518BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-12-0423518BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-12-0423516PPRBPSI0021200405PROBANKA0.000.0000
2009-12-0423518BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-12-0423517PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-12-0423517CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-12-0423518BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-12-0423518BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2009-12-0423518BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-12-0423518BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-12-0423518BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-12-0423518BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-12-0423518BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-12-0423518BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-12-0423518BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-12-0423518BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-12-0423518BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-12-0423518BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-12-0423518BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-12-0423518BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-12-0423518BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-12-0423518BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-12-0423518BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-12-0423518BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-12-0423518BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-12-0423518BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-12-0423518BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-12-0423518BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2009-12-0423518BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.000.0000
2009-12-0423516CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2009-12-0423516CSAVASI0031108457SAVA230.00231.7365044
2009-12-0423518BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-12-0423517CSINGSI0021111396SIVENT0.000.0000
2009-12-0423517CSKDRSI0031110164KD0.000.0000
2009-12-0423517CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-12-0423521FSNOGSI0021113632KRONA SENIOR0.000.0000
2009-12-0423518BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA104.00105.00314323
2009-12-0423518BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-12-0423518BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-12-0423517CST1RSI0021112105HRAM HOLDING0.000.0000
2009-12-0423526DSZ50SI0002500120?ESTMESE?NE ZAKLADNE MENICE 50. IZDAJA0.000.0000
2009-12-0423516CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-12-0423517CTEAGSI0031102211TEKSTINA0.000.0000
2009-12-0423517CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-12-0423515CTLSGSI0031104290TELEKOM SLOVENIJE137.00137.80325
2009-12-0423517CTR0RSI0021112196TRDNJAVA HOLDING0.000.53101
2009-12-0423517CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-12-0423517CTRSGSI0021112238TRIGLAV NALO?BE0.000.622834
2009-12-0423526DTZ125SI0002500138TRIMESE?NE ZAKLADNE MENICE 125. IZDAJA0.000.0000
2009-12-0423517CVHDRSI0021111313VIPA HOLDING1.001.518004
2009-12-0423518BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-12-0423517CVLJGSI0031100694VELANA0.000.0000
2009-12-0423517CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-12-0423517CZM2RSI0021111982ZLATA MONETA II1.001.20332517
2009-12-0423518BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-12-0423516CZTOGSI0031108440?ITO0.000.0000
2009-12-0423517CZV2RSI0021112154ZVON DVA HOLDING0.000.5013385
2009-12-0423517CZVHRSI0021111776ZVON ENA HOLDING2.002.405004
2009-12-0423521FZVIRSI0021111784ZVON ENA ID6.006.423989
2009-12-0423516CZVTGSI0021111651ZAVAROVALNICA TRIGLAV26.0026.00202
Stevilo zapisov: 178